Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.860 | 4.970 | 4.640 | 4.790 | 115,000 | -0.02(-0.42%) |
Aug 29, 2019 | 5.100 | 5.170 | 4.726 | 4.810 | 259,875 | -0.25(-4.94%) |
Aug 28, 2019 | 4.740 | 5.200 | 4.600 | 5.060 | 522,353 | +0.28(+5.86%) |
Aug 27, 2019 | 5.150 | 6.300 | 4.700 | 4.780 | 3,472,279 | +0.38(+8.64%) |
Aug 26, 2019 | 4.670 | 4.800 | 4.170 | 4.400 | 399,623 | -0.32(-6.78%) |
Aug 23, 2019 | 5.150 | 5.370 | 4.350 | 4.720 | 2,743,800 | -0.60(-11.28%) |
Aug 22, 2019 | 3.650 | 5.750 | 3.420 | 5.320 | 17,860,468 | +2.02(+61.21%) |
Aug 21, 2019 | 3.150 | 3.300 | 3.100 | 3.300 | 46,302 | +0.15(+4.76%) |
Aug 20, 2019 | 3.090 | 3.150 | 3.000 | 3.150 | 11,943 | +0.02(+0.64%) |
Aug 19, 2019 | 3.210 | 3.210 | 3.030 | 3.130 | 35,717 | -0.15(-4.57%) |
Aug 16, 2019 | 3.220 | 3.440 | 3.220 | 3.280 | 13,300 | +0.06(+1.86%) |
Aug 15, 2019 | 3.420 | 3.693 | 3.220 | 3.220 | 28,377 | -0.22(-6.40%) |
Aug 14, 2019 | 3.730 | 3.750 | 3.370 | 3.440 | 37,934 | -0.29(-7.77%) |
Aug 13, 2019 | 3.640 | 3.855 | 3.610 | 3.730 | 13,205 | +0.01(+0.27%) |
Aug 12, 2019 | 3.650 | 3.790 | 3.600 | 3.720 | 5,786 | +0.03(+0.81%) |
Aug 09, 2019 | 3.520 | 3.920 | 3.370 | 3.690 | 40,000 | +0.14(+3.95%) |
Aug 08, 2019 | 3.560 | 3.640 | 3.510 | 3.550 | 21,056 | -0.05(-1.39%) |
Aug 07, 2019 | 3.600 | 3.610 | 3.400 | 3.600 | 13,512 | -0.02(-0.55%) |
Aug 06, 2019 | 3.630 | 3.680 | 3.540 | 3.620 | 13,728 | -0.01(-0.28%) |
Aug 05, 2019 | 3.620 | 3.690 | 3.620 | 3.630 | 9,882 | +0.02(+0.55%) |
Aug 02, 2019 | 3.660 | 3.700 | 3.600 | 3.610 | 13,300 | -0.06(-1.63%) |
Aug 01, 2019 | 3.700 | 3.790 | 3.670 | 3.670 | 12,898 | -0.01(-0.27%) |
Jul 31, 2019 | 3.698 | 3.832 | 3.660 | 3.680 | 15,296 | -0.10(-2.65%) |
Jul 30, 2019 | 3.690 | 3.780 | 3.662 | 3.780 | 19,644 | +0.12(+3.28%) |
Jul 29, 2019 | 3.850 | 3.850 | 3.660 | 3.660 | 7,858 | +0.00(+0.00%) |
Jul 26, 2019 | 3.720 | 3.810 | 3.660 | 3.660 | 4,600 | -0.07(-1.88%) |
Jul 25, 2019 | 3.860 | 3.937 | 3.730 | 3.730 | 11,645 | -0.10(-2.61%) |
Jul 24, 2019 | 3.730 | 3.867 | 3.730 | 3.830 | 4,721 | +0.20(+5.51%) |
Jul 23, 2019 | 3.700 | 4.050 | 3.630 | 3.630 | 94,050 | +0.01(+0.28%) |
Jul 22, 2019 | 3.780 | 3.883 | 3.616 | 3.620 | 9,268 | -0.13(-3.47%) |
Jul 19, 2019 | 3.850 | 3.850 | 3.688 | 3.750 | 7,600 | -0.07(-1.83%) |
Jul 18, 2019 | 3.870 | 3.895 | 3.607 | 3.820 | 33,349 | -0.01(-0.26%) |
Jul 17, 2019 | 4.010 | 4.070 | 3.820 | 3.830 | 29,441 | -0.18(-4.61%) |
Jul 16, 2019 | 4.100 | 4.100 | 3.910 | 4.015 | 17,072 | -0.00(-0.12%) |
Jul 15, 2019 | 4.280 | 4.301 | 4.000 | 4.020 | 17,847 | -0.23(-5.41%) |
Jul 12, 2019 | 4.370 | 4.370 | 4.250 | 4.250 | 4,100 | -0.07(-1.62%) |
Jul 11, 2019 | 4.330 | 4.340 | 4.260 | 4.320 | 10,146 | +0.00(+0.00%) |
Jul 10, 2019 | 4.340 | 4.410 | 4.308 | 4.320 | 20,389 | -0.07(-1.59%) |
Jul 09, 2019 | 4.340 | 4.440 | 4.260 | 4.390 | 32,766 | +0.01(+0.23%) |
Jul 08, 2019 | 4.510 | 4.532 | 4.240 | 4.380 | 25,447 | -0.08(-1.79%) |
Jul 05, 2019 | 4.370 | 4.556 | 4.370 | 4.460 | 13,900 | +0.11(+2.53%) |
Jul 03, 2019 | 4.520 | 4.520 | 4.350 | 4.350 | 5,700 | -0.21(-4.61%) |
Jul 02, 2019 | 4.440 | 4.690 | 4.430 | 4.560 | 33,627 | -0.01(-0.22%) |
Jul 01, 2019 | 4.730 | 4.730 | 4.430 | 4.570 | 56,000 | +0.00(+0.00%) |
Jun 28, 2019 | 4.400 | 4.780 | 4.340 | 4.570 | 62,000 | +0.18(+4.10%) |
Jun 27, 2019 | 4.610 | 4.680 | 4.270 | 4.390 | 80,324 | -0.33(-6.99%) |
Jun 26, 2019 | 4.260 | 5.100 | 4.260 | 4.720 | 381,428 | +0.42(+9.77%) |
Jun 25, 2019 | 4.380 | 4.510 | 4.300 | 4.300 | 36,749 | -0.04(-0.92%) |
Jun 24, 2019 | 4.230 | 4.500 | 4.070 | 4.340 | 94,473 | +0.16(+3.83%) |
Jun 21, 2019 | 4.150 | 4.450 | 4.050 | 4.180 | 41,300 | -0.08(-1.88%) |
Jun 20, 2019 | 3.860 | 5.420 | 3.860 | 4.260 | 525,464 | +0.26(+6.50%) |
Jun 19, 2019 | 3.960 | 4.040 | 3.850 | 4.000 | 7,889 | +0.01(+0.25%) |
Jun 18, 2019 | 3.820 | 3.990 | 3.820 | 3.990 | 10,295 | +0.11(+2.84%) |
Jun 17, 2019 | 3.920 | 4.018 | 3.850 | 3.880 | 11,675 | -0.01(-0.18%) |
Jun 14, 2019 | 4.000 | 4.030 | 3.770 | 3.887 | 34,300 | -0.09(-2.33%) |
Jun 13, 2019 | 3.960 | 4.040 | 3.900 | 3.980 | 10,054 | +0.07(+1.79%) |
Jun 12, 2019 | 3.990 | 4.060 | 3.900 | 3.910 | 11,197 | -0.12(-2.98%) |
Jun 11, 2019 | 3.940 | 4.160 | 3.940 | 4.030 | 2,936 | +0.13(+3.33%) |
Jun 10, 2019 | 4.060 | 4.280 | 3.900 | 3.900 | 25,796 | -0.10(-2.50%) |
Jun 07, 2019 | 4.050 | 4.159 | 4.000 | 4.000 | 8,200 | +0.02(+0.50%) |
Jun 06, 2019 | 4.010 | 4.100 | 3.900 | 3.980 | 23,230 | +0.02(+0.51%) |
Jun 05, 2019 | 4.010 | 4.110 | 3.960 | 3.960 | 31,277 | -0.02(-0.50%) |
Jun 04, 2019 | 4.090 | 4.090 | 3.860 | 3.980 | 13,524 | -0.10(-2.45%) |